Skip to main content

UBS Group Ag ADR (NY: UBS )

30.43 +0.52 (+1.74%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.931 8.025 7.770 7.855 4,485,326 -0.22(-2.73%)
Mar 30, 2020 7.881 8.101 7.770 8.076 4,565,387 +0.14(+1.71%)
Mar 27, 2020 7.974 8.190 7.851 7.940 6,323,157 -0.43(-5.17%)
Mar 26, 2020 8.059 8.432 8.059 8.373 8,713,568 +0.56(+7.17%)
Mar 25, 2020 7.702 8.042 7.482 7.813 9,762,927 +0.21(+2.79%)
Mar 24, 2020 7.363 7.635 7.240 7.601 6,633,733 +0.90(+13.42%)
Mar 23, 2020 7.109 7.176 6.680 6.701 9,038,369 -0.22(-3.19%)
Mar 20, 2020 7.210 7.389 6.905 6.922 8,851,218 -0.29(-4.00%)
Mar 19, 2020 6.863 7.338 6.718 7.210 10,688,420 +0.35(+5.07%)
Mar 18, 2020 6.566 6.863 6.506 6.863 11,508,760 -0.24(-3.35%)
Mar 17, 2020 6.608 7.100 6.464 7.100 8,277,469 +0.61(+9.41%)
Mar 16, 2020 6.354 6.926 6.345 6.489 6,980,009 -1.20(-15.66%)
Mar 13, 2020 7.728 7.728 7.049 7.694 6,786,331 +0.66(+9.41%)
Mar 12, 2020 7.482 7.490 6.930 7.032 7,093,422 -1.01(-12.55%)
Mar 11, 2020 8.398 8.449 7.982 8.042 10,320,837 -0.46(-5.39%)
Mar 10, 2020 8.602 8.635 8.169 8.500 5,708,257 +0.64(+8.09%)
Mar 09, 2020 8.152 8.373 7.635 7.864 5,621,647 -1.01(-11.38%)
Mar 06, 2020 8.881 9.043 8.780 8.873 6,827,591 -0.09(-1.04%)
Mar 05, 2020 9.034 9.111 8.865 8.966 7,526,681 -0.47(-4.95%)
Mar 04, 2020 9.331 9.433 9.212 9.433 7,043,489 +0.19(+2.02%)
Mar 03, 2020 9.594 9.704 9.178 9.246 8,817,673 -0.31(-3.20%)
Mar 02, 2020 9.323 9.552 9.153 9.552 8,147,700 +0.22(+2.36%)
Feb 28, 2020 9.255 9.424 9.153 9.331 7,567,796 -0.24(-2.48%)
Feb 27, 2020 9.636 9.827 9.552 9.569 5,365,123 -0.42(-4.24%)
Feb 26, 2020 10.10 10.18 9.984 9.993 6,110,523 -0.03(-0.34%)
Feb 25, 2020 10.35 10.38 9.967 10.03 4,519,167 -0.36(-3.51%)
Feb 24, 2020 10.43 10.48 10.35 10.39 6,222,008 -0.59(-5.33%)
Feb 21, 2020 11.12 11.12 10.93 10.98 4,490,977 -0.28(-2.49%)
Feb 20, 2020 11.41 11.44 11.19 11.26 6,844,151 +0.10(+0.91%)
Feb 19, 2020 11.16 11.20 11.14 11.15 2,621,300 +0.01(+0.08%)
Feb 18, 2020 11.21 11.25 11.14 11.15 4,079,379 +0.02(+0.15%)
Feb 14, 2020 11.27 11.29 11.10 11.13 5,304,860 -0.08(-0.68%)
Feb 13, 2020 11.26 11.28 11.21 11.21 2,870,654 -0.16(-1.42%)
Feb 12, 2020 11.31 11.37 11.27 11.37 4,101,202 +0.20(+1.75%)
Feb 11, 2020 11.13 11.21 11.13 11.17 2,258,029 +0.09(+0.84%)
Feb 10, 2020 11.01 11.09 11.01 11.08 2,131,929 +0.09(+0.85%)
Feb 07, 2020 10.94 11.01 10.93 10.99 2,801,791 +0.07(+0.62%)
Feb 06, 2020 10.96 10.98 10.89 10.92 2,420,388 +0.09(+0.86%)
Feb 05, 2020 10.80 10.87 10.76 10.82 4,046,512 +0.25(+2.41%)
Feb 04, 2020 10.63 10.67 10.57 10.57 3,442,777 +0.11(+1.05%)
Feb 03, 2020 10.48 10.59 10.44 10.46 2,400,352 -0.03(-0.32%)
Jan 31, 2020 10.62 10.64 10.43 10.49 3,999,157 -0.17(-1.59%)
Jan 30, 2020 10.56 10.66 10.52 10.66 4,934,479 +0.04(+0.40%)
Jan 29, 2020 10.67 10.71 10.61 10.62 2,653,651 +0.06(+0.56%)
Jan 28, 2020 10.54 10.60 10.50 10.56 9,165,199 -0.01(-0.08%)
Jan 27, 2020 10.59 10.66 10.54 10.57 4,593,503 -0.16(-1.50%)
Jan 24, 2020 10.91 10.91 10.71 10.73 3,666,955 -0.14(-1.25%)
Jan 23, 2020 10.76 10.88 10.70 10.87 3,821,593 -0.02(-0.16%)
Jan 22, 2020 10.87 10.89 10.82 10.88 5,146,479 +0.27(+2.56%)
Jan 21, 2020 10.73 10.79 10.59 10.61 8,733,909 -0.53(-4.79%)
Jan 17, 2020 11.20 11.20 11.11 11.15 2,310,797 -0.05(-0.45%)
Jan 16, 2020 11.13 11.20 11.10 11.20 1,746,765 +0.10(+0.92%)
Jan 15, 2020 11.15 11.15 11.05 11.10 2,371,502 -0.05(-0.46%)
Jan 14, 2020 11.07 11.23 11.06 11.15 3,839,791 +0.04(+0.38%)
Jan 13, 2020 11.01 11.10 10.98 11.10 2,684,788 +0.09(+0.85%)
Jan 10, 2020 11.08 11.09 10.99 11.01 3,772,580 -0.14(-1.22%)
Jan 09, 2020 11.10 11.17 11.04 11.15 5,411,026 +0.03(+0.23%)
Jan 08, 2020 11.09 11.15 11.07 11.12 3,964,750 +0.14(+1.31%)
Jan 07, 2020 10.96 11.01 10.91 10.98 4,995,568 +0.22(+2.05%)
Jan 06, 2020 10.69 10.77 10.67 10.76 2,733,170 -0.03(-0.24%)
Jan 03, 2020 10.76 10.83 10.73 10.78 3,097,331 -0.18(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.